We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.43616084532 | 34.07 | 34.9 | 32.45 | 902144 | 33.83747852 | CS |
| 4 | -2.61 | -6.9581444948 | 37.51 | 38.79 | 29.25 | 1217499 | 33.56540273 | CS |
| 12 | -12.6 | -26.5263157895 | 47.5 | 48.465 | 29.25 | 1164355 | 38.40886895 | CS |
| 26 | 3.74 | 12.0025673941 | 31.16 | 50.43 | 29.25 | 1025884 | 39.61459624 | CS |
| 52 | 7.29 | 26.4034770011 | 27.61 | 50.43 | 24.835 | 783001 | 35.47972634 | CS |
| 156 | 9.39 | 36.8090944728 | 25.51 | 50.43 | 15.05 | 372538 | 30.94859349 | CS |
| 260 | 9.39 | 36.8090944728 | 25.51 | 50.43 | 15.05 | 222871 | 30.94859349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 34.9 | 0.08 | 0.23 | 34.4 | 35.28 | 34.03 | 670561 |
| 1745534400 | 34.82 | 1.57 | 4.72 | 34.27 | 34.82 | 33.439999 | 1613779 |
| 1745448000 | 33.25 | 0 | 0.00 | 34.23 | 34.705 | 33.07 | 580776 |
| 1745361600 | 33.25 | 0.44 | 1.34 | 33.549999 | 33.69 | 32.59 | 462971 |
| 1745275200 | 32.81 | -1.59 | -4.62 | 34.07 | 34.4 | 32.45 | 940164 |
| 1744929600 | 34.4 | 0.57 | 1.68 | 34 | 35.04 | 34 | 547140 |
| 1744843200 | 33.83 | 0.35 | 1.05 | 33.15 | 34.2 | 33.15 | 823125 |
| 1744756800 | 33.479999 | 0.55 | 1.67 | 33 | 33.93 | 33 | 780699 |
| 1744670400 | 32.93 | 0.39 | 1.20 | 33.43 | 33.485 | 32.63 | 876684 |
| 1744411200 | 32.54 | 0.32 | 0.99 | 32.64 | 32.78 | 31.34 | 1042193 |
| 1744324800 | 32.22 | -1.35 | -4.02 | 32.06 | 32.93 | 31.35 | 1578202 |
| 1744238400 | 33.57 | 3.34 | 11.05 | 30.06 | 34.32 | 29.26 | 2313920 |
| 1744152000 | 30.23 | -1.16 | -3.70 | 33.189999 | 33.25 | 29.465 | 2257053 |
| 1744065600 | 31.39 | 0.11 | 0.35 | 29.69 | 33.24 | 29.25 | 2075237 |
| 1743806400 | 31.28 | -3.45 | -9.93 | 32.59 | 32.88 | 29.535 | 1950020 |
| 1743720000 | 34.73 | -3.99 | -10.30 | 35.8 | 37.07 | 34.4 | 1074165 |
| 1743633600 | 38.72 | 1.09 | 2.90 | 36.84 | 38.79 | 36.63 | 694912 |
| 1743547200 | 37.63 | 0.33 | 0.88 | 37.39 | 37.91 | 36.3786 | 963406 |
| 1743460800 | 37.3 | -0.31 | -0.82 | 36.93 | 37.42 | 36.38 | 1529227 |
| 1743201600 | 37.61 | 0.11 | 0.29 | 37.51 | 37.84 | 36.94 | 1035507 |
| 1743115200 | 37.5 | -0.4 | -1.06 | 38 | 38 | 37.15 | 542976 |
| 1743028800 | 37.9 | -1.05 | -2.70 | 39.32 | 39.37 | 37.745 | 455626 |
| 1742942400 | 38.95 | -0.28 | -0.71 | 39.14 | 39.5 | 38.78 | 642544 |
| 1742856000 | 39.23 | 1.43 | 3.78 | 38.44 | 39.26 | 38.03 | 574634 |
| 1742596800 | 37.8 | -0.65 | -1.69 | 38.2 | 38.515 | 37.67 | 2597473 |
| 1742510400 | 38.45 | -0.37 | -0.95 | 38.14 | 38.8 | 38.02 | 638031 |
| 1742424000 | 38.82 | 1.24 | 3.30 | 37.86 | 39.07 | 37.59 | 800535 |
| 1742337600 | 37.58 | -0.66 | -1.73 | 37.97 | 38.84 | 37.16 | 631374 |
| 1742251200 | 38.24 | 1.44 | 3.91 | 36.7 | 38.24 | 36.38 | 923874 |
| 1741992000 | 36.8 | 0.71 | 1.97 | 36.9 | 37.32 | 35.96 | 823424 |
| 1741905600 | 36.09 | -0.92 | -2.49 | 36.88 | 37.77 | 35.98 | 1200314 |
| 1741819200 | 37.01 | 1.71 | 4.84 | 36.83 | 37.8 | 36.05 | 1858223 |
| 1741732800 | 35.3 | 2.04 | 6.13 | 33.1 | 35.51 | 33.009999 | 1520740 |
| 1741646400 | 33.259999 | -0.82 | -2.41 | 33.4 | 33.97 | 32.46 | 1505514 |
| 1741390800 | 34.08 | -0.4 | -1.16 | 33.18 | 34.205 | 32.025 | 2704506 |
| 1741304400 | 34.48 | -6.08 | -14.99 | 36.61 | 38.37 | 33.34 | 3133689 |
| 1741218000 | 40.56 | 0.7 | 1.76 | 39.21 | 40.56 | 38.995 | 1224584 |
| 1741131600 | 39.86 | -1.18 | -2.88 | 40.99 | 40.99 | 38.69 | 1409607 |
| 1741045200 | 41.04 | -1.96 | -4.56 | 43.54 | 43.57 | 40.48 | 983514 |
| 1740786000 | 43 | 0.59 | 1.39 | 43.22 | 43.28 | 41.79 | 1180529 |
| 1740699600 | 42.41 | -0.59 | -1.37 | 43.5 | 44.09 | 42.22 | 739248 |
| 1740613200 | 43 | 0.97 | 2.31 | 42.41 | 43.65 | 41.84 | 1084489 |
| 1740526800 | 42.03 | -0.33 | -0.78 | 42.66 | 42.79 | 40.36 | 1893530 |
| 1740440400 | 42.36 | -1.34 | -3.07 | 43.23 | 44.09 | 42.235 | 1019935 |
| 1740181200 | 43.7 | -1.36 | -3.02 | 45.4 | 45.61 | 43.46 | 780169 |
| 1740094800 | 45.06 | -1.58 | -3.39 | 46.36 | 46.36 | 44.82 | 715130 |
| 1740008400 | 46.64 | 0.72 | 1.57 | 45.69 | 47.05 | 45.69 | 1074739 |
| 1739922000 | 45.92 | 0.62 | 1.37 | 45.93 | 46.76 | 45.47 | 718067 |
| 1739576400 | 45.3 | 0.39 | 0.87 | 44.66 | 45.41 | 44.31 | 729239 |
| 1739490000 | 44.91 | 0.47 | 1.06 | 44.49 | 45.19 | 44.019 | 654833 |
| 1739403600 | 44.44 | -0.86 | -1.90 | 44.49 | 45.76 | 44.23 | 697431 |
| 1739317200 | 45.3 | -0.87 | -1.88 | 46.56 | 46.56 | 44.63 | 1009208 |
| 1739230800 | 46.17 | 0.89 | 1.97 | 45.52 | 46.55 | 45.52 | 998009 |
| 1738971600 | 45.28 | -1.1 | -2.37 | 46.57 | 46.7699 | 45.21 | 1275966 |
| 1738885200 | 46.38 | -1.32 | -2.77 | 48.14 | 48.14 | 45.87 | 1323447 |
| 1738798800 | 47.7 | 0.75 | 1.60 | 47.33 | 48.465 | 47.13 | 1546627 |
| 1738712400 | 46.95 | -0.39 | -0.82 | 47.55 | 47.59 | 46.73 | 659922 |
| 1738626000 | 47.34 | 0.56 | 1.20 | 46.35 | 47.5 | 45 | 903397 |
| 1738366800 | 46.78 | -2.88 | -5.80 | 47.75 | 47.81 | 46.55 | 3021211 |
| 1738280400 | 49.66 | 1.61 | 3.35 | 48.32 | 50.43 | 48.32 | 1627134 |
| 1738194000 | 48.05 | 0.29 | 0.61 | 47.44 | 48.74 | 46.885 | 1398308 |
| 1738107600 | 47.76 | 3.76 | 8.55 | 44.48 | 47.92 | 44.17 | 1610400 |
| 1738021200 | 44 | -5.61 | -11.31 | 48.38 | 48.585 | 43.22 | 1499950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
